| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $18.52 | $18.94 | $14.60 | $17.04 | 391,855,235 |
March 2025 | $19.32 | $19.51 | $16.83 | $18.59 | 324,632,400 |
February 2025 | $19.83 | $20.73 | $18.25 | $19.29 | 301,015,100 |
January 2025 | $19.25 | $21.11 | $18.94 | $20.15 | 361,940,300 |
December 2024 | $19.58 | $19.58 | $17.80 | $19.28 | 272,086,300 |
November 2024 | $15.96 | $19.70 | $15.84 | $19.54 | 427,102,100 |
October 2024 | $15.43 | $16.07 | $15.40 | $15.92 | 249,286,500 |
September 2024 | $15.49 | $15.82 | $15.12 | $15.50 | 235,174,500 |
August 2024 | $15.43 | $15.90 | $14.11 | $15.55 | 393,939,700 |
July 2024 | $15.44 | $15.62 | $15.04 | $15.40 | 389,807,000 |
June 2024 | $14.82 | $15.44 | $14.30 | $15.36 | 194,111,800 |
May 2024 | $14.65 | $15.32 | $14.34 | $14.84 | 263,484,600 |
April 2024 | $14.62 | $14.92 | $13.90 | $14.60 | 247,385,000 |
March 2024 | $13.66 | $14.68 | $13.66 | $14.60 | 203,620,200 |
February 2024 | $13.11 | $13.91 | $12.80 | $13.59 | 281,556,500 |
January 2024 | $12.51 | $13.30 | $12.35 | $12.98 | 283,821,800 |
December 2023 | $12.58 | $12.71 | $11.91 | $12.53 | 335,120,900 |
November 2023 | $11.91 | $12.63 | $11.71 | $12.61 | 280,207,500 |
October 2023 | $12.45 | $12.55 | $11.62 | $11.94 | 279,462,600 |
September 2023 | $12.06 | $12.50 | $11.96 | $12.44 | 278,224,200 |
August 2023 | $11.52 | $12.10 | $11.01 | $11.95 | 318,732,100 |
July 2023 | $11.06 | $11.57 | $10.98 | $11.51 | 188,651,300 |
June 2023 | $10.79 | $11.27 | $10.74 | $11.00 | 188,221,300 |
May 2023 | $10.92 | $11.20 | $10.55 | $10.74 | 235,248,600 |
April 2023 | $10.75 | $10.97 | $10.50 | $10.88 | 152,863,800 |
Daily pricing data for Energy Transfer dates back to 2/3/2006, and may be incomplete.
